Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
138.10
Change Change %
-0.20 -0.14%

Updated:22 May, 2020, 15:56 PM IST

BSE
138.05
Change Change %
-0.30 -0.22%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE130.00
2.25 1.30 136.84% 135.85
Previous Close 0.95
Open 1.15
High 2.25
Low 0.75
Vol 3,84,000
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 1.30
Offer Price 2.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE155.00
0.85 0.35 70.00% 137.25
Previous Close 0.50
Open 0.80
High 0.85
Low 0.40
Vol 1,40,000
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE125.00
0.70 0.15 27.27% 137.40
Previous Close 0.55
Open 0.50
High 0.70
Low 0.30
Vol 56,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 0.40
Offer Price 0.85
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE115.00
0.25 0.05 25.00% 137.85
Previous Close 0.20
Open 0.15
High 0.25
Low 0.10
Vol 52,000
Open Interest (OI) 32,000
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE120.00
0.50 0.10 25.00% 137.60
Previous Close 0.40
Open 0.30
High 0.50
Low 0.25
Vol 24,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE140.00
6.00 0.85 16.50% 132.10
Previous Close 5.15
Open 4.05
High 6.10
Low 3.60
Vol 88,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 3.65
Offer Price 6.80
Bid Quantity 24,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE135.00
3.40 0.45 15.25% 134.70
Previous Close 2.95
Open 2.70
High 3.50
Low 1.85
Vol 3,96,000
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 2.95
Offer Price 3.75
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE160.00
0.50 0.05 11.11% 137.60
Previous Close 0.45
Open 0.45
High 0.50
Low 0.30
Vol 1,28,000
Open Interest (OI) 1,36,000
Change in OI 0
Bid Price 0.35
Offer Price 0.70
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE140.00
3.20 0.10 3.23% 134.90
Previous Close 3.10
Open 3.70
High 4.85
Low 2.30
Vol 8,68,000
Open Interest (OI) 2,20,000
Change in OI 0
Bid Price 2.55
Offer Price 4.10
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE145.00
1.90 0.05 2.70% 136.20
Previous Close 1.85
Open 2.10
High 2.75
Low 1.10
Vol 9,56,000
Open Interest (OI) 3,00,000
Change in OI 0
Bid Price 1.60
Offer Price 1.90
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE135.00
5.50 0.00 0.00% 132.60
Previous Close 5.50
Open 5.60
High 5.60
Low 5.45
Vol 16,000
Open Interest (OI) 40,000
Change in OI 0
Bid Price 4.65
Offer Price 7.90
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE110.00
31.15 0.00 0.00% 106.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.80
Offer Price 30.55
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE110.00
0.10 0.00 0.00% 138.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,000
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 0.15
Offer Price 0.70
Bid Quantity 4,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE130.00
16.00 0.00 0.00% 122.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 5.10
Offer Price 10.45
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE80.00
0.30 0.00 0.00% 137.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE105.00
34.45 0.00 0.00% 103.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 29.10
Offer Price 36.25
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE105.00
0.20 0.00 0.00% 137.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 12,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE125.00
16.80 0.00 0.00% 121.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 8.40
Offer Price 16.20
Bid Quantity 92,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE120.00
25.70 0.00 0.00% 112.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 14.75
Offer Price 18.40
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE165.00
0.15 0.00 0.00% 137.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 8,000
Open Interest (OI) 44,000
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE165.00
27.70 0.00 0.00% 110.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 25.15
Offer Price 28.95
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE160.00
30.15 0.00 0.00% 107.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 22.40
Offer Price 23.70
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE295.00
2.85 0.00 0.00% 135.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE295.00
155.50 0.00 0.00% 17.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 137.80
Offer Price 175.45
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE170.00
0.25 0.00 0.00% 137.85
Previous Close 0.25
Open 0.20
High 0.25
Low 0.05
Vol 24,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE170.00
31.05 0.00 0.00% 107.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 30.35
Offer Price 34.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE180.00
0.05 0.00 0.00% 138.05
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,000
Open Interest (OI) 88,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 16,000
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE200.00
0.10 0.00 0.00% 138.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE145.00
9.75 0.00 0.00% 128.35
Previous Close 9.75
Open 9.70
High 9.75
Low 9.70
Vol 8,000
Open Interest (OI) 28,000
Change in OI 0
Bid Price 8.75
Offer Price 10.20
Bid Quantity 8,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE240.00
96.00 0.00 0.00% 42.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 89.70
Offer Price 113.05
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE100.00
39.20 0.00 0.00% 98.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 33.20
Offer Price 42.55
Bid Quantity 92,000
Offer Quantity 92,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE100.00
0.10 0.00 0.00% 138.00
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 28,000
Open Interest (OI) 1,48,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 88,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
PE150.00
12.00 0.00 0.00% 126.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 12.20
Offer Price 14.80
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
28-05-2020
OPTSTK
CE150.00
1.00 -0.05 -4.76% 137.10
Previous Close 1.05
Open 1.10
High 1.55
Low 0.60
Vol 9,04,000
Open Interest (OI) 3,56,000
Change in OI 0
Bid Price 0.90
Offer Price 1.30
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE165.00
6.50 0.00 0.00% 131.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 2.30
Offer Price 4.65
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE155.00
9.95 0.00 0.00% 128.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,000
Change in OI 0
Bid Price 4.30
Offer Price 7.30
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE190.00
1.45 0.00 0.00% 136.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 0.65
Offer Price 2.80
Bid Quantity 24,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE140.00
11.00 0.00 0.00% 127.10
Previous Close 11.00
Open 11.00
High 11.00
Low 11.00
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 10.05
Offer Price 11.50
Bid Quantity 16,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
PE140.00
12.85 0.00 0.00% 125.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 11.90
Offer Price 13.90
Bid Quantity 24,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
PE130.00
6.75 0.00 0.00% 131.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 6.70
Offer Price 8.35
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE185.00
3.45 0.00 0.00% 134.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.50
Offer Price 3.15
Bid Quantity 32,000
Offer Quantity 32,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE150.00
7.00 0.00 0.00% 131.10
Previous Close 7.00
Open 7.00
High 7.05
Low 6.15
Vol 48,000
Open Interest (OI) 60,000
Change in OI 0
Bid Price 6.75
Offer Price 7.20
Bid Quantity 4,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
PE150.00
18.05 0.00 0.00% 120.05
Previous Close 18.05
Open 18.05
High 18.05
Low 18.05
Vol 4,000
Open Interest (OI) 4,000
Change in OI 0
Bid Price 18.30
Offer Price 0.00
Bid Quantity 16,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
PE120.00
4.25 0.00 0.00% 133.85
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 4,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 3.45
Offer Price 4.85
Bid Quantity 32,000
Offer Quantity 24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ADANIENT
25-06-2020
OPTSTK
CE175.00
2.10 -0.05 -2.33% 136.00
Previous Close 2.15
Open 2.45
High 2.80
Low 2.10
Vol 24,000
Open Interest (OI) 8,000
Change in OI 0
Bid Price 1.80
Offer Price 2.70
Bid Quantity 28,000
Offer Quantity 36,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Adani Enterprises Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Adani Enterprises Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com